Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.20	10.34	10.15	10.34	76,800	+0.13(+1.27%)
Dec 29, 2005	9.870	10.22	9.810	10.21	27,400	+0.26(+2.61%)
Dec 28, 2005	9.950	9.960	9.900	9.950	10,700	-0.03(-0.30%)
Dec 27, 2005	10.05	10.08	9.920	9.980	29,600	-0.09(-0.89%)
Dec 23, 2005	9.950	10.07	9.950	10.07	16,000	+0.07(+0.70%)
Dec 22, 2005	10.03	10.05	9.780	10.00	58,700	+0.00(+0.00%)
Dec 21, 2005	10.00	10.29	9.810	10.00	375,800	-0.04(-0.40%)
Dec 20, 2005	10.00	10.04	9.940	10.04	286,500	-0.02(-0.20%)
Dec 19, 2005	10.02	10.07	9.950	10.06	54,900	+0.02(+0.20%)
Dec 16, 2005	10.10	10.20	9.950	10.04	87,400	-0.07(-0.69%)
Dec 15, 2005	10.35	10.37	9.941	10.11	474,500	-0.26(-2.51%)
Dec 14, 2005	10.35	10.42	10.34	10.37	35,400	-0.03(-0.29%)
Dec 13, 2005	10.45	10.50	10.17	10.40	53,800	-0.04(-0.38%)
Dec 12, 2005	10.42	10.51	10.30	10.44	155,500	-0.06(-0.57%)
Dec 09, 2005	10.45	10.65	10.40	10.50	110,800	+0.00(+0.00%)
Dec 08, 2005	10.50	10.66	10.40	10.50	295,700	-0.19(-1.78%)
Dec 07, 2005	10.82	10.88	10.62	10.69	145,200	-0.03(-0.28%)
Dec 06, 2005	10.60	10.75	10.60	10.72	47,100	+0.12(+1.13%)
Dec 05, 2005	10.80	10.86	10.10	10.60	162,700	-0.20(-1.85%)
Dec 02, 2005	10.26	10.84	10.23	10.80	139,000	+0.57(+5.57%)
Dec 01, 2005	10.05	10.25	9.780	10.23	358,700	+0.13(+1.29%)
Nov 30, 2005	9.960	10.11	9.940	10.10	163,100	+0.14(+1.41%)
Nov 29, 2005	9.910	10.10	9.800	9.960	189,000	+0.06(+0.61%)
Nov 28, 2005	9.660	9.900	9.600	9.900	598,000	+0.20(+2.06%)
Nov 25, 2005	9.700	9.800	9.640	9.700	46,400	+0.08(+0.83%)
Nov 23, 2005	9.470	9.730	9.390	9.620	195,200	+0.05(+0.52%)
Nov 22, 2005	9.380	10.20	9.340	9.570	819,500	+0.29(+3.13%)
Nov 21, 2005	8.950	9.460	8.900	9.280	564,400	+0.33(+3.69%)
Nov 18, 2005	8.820	8.950	8.820	8.950	31,400	+0.19(+2.17%)
Nov 17, 2005	8.650	8.770	8.650	8.760	10,500	+0.16(+1.86%)
Nov 16, 2005	8.610	8.660	8.480	8.600	31,200	-0.04(-0.46%)
Nov 15, 2005	8.750	8.800	8.580	8.640	28,900	-0.11(-1.26%)
Nov 14, 2005	8.900	8.950	8.630	8.750	65,700	-0.15(-1.69%)
Nov 11, 2005	8.850	8.900	8.600	8.900	228,600	+0.06(+0.68%)
Nov 10, 2005	8.760	8.930	8.760	8.840	190,700	+0.13(+1.49%)
Nov 09, 2005	8.470	8.739	8.470	8.710	278,300	+0.24(+2.83%)
Nov 08, 2005	8.460	8.550	8.320	8.470	50,900	-0.08(-0.94%)
Nov 07, 2005	8.600	8.660	8.490	8.550	51,300	-0.03(-0.35%)
Nov 04, 2005	8.400	8.830	8.400	8.580	86,000	+0.21(+2.51%)
Nov 03, 2005	8.200	8.370	8.200	8.370	28,300	+0.08(+0.97%)
Nov 02, 2005	8.250	8.310	8.250	8.290	117,000	+0.04(+0.48%)
Nov 01, 2005	7.990	8.350	7.950	8.250	116,700	+0.26(+3.25%)
Oct 31, 2005	7.950	7.990	7.930	7.990	21,000	+0.05(+0.63%)
Oct 28, 2005	7.950	7.950	7.850	7.940	31,300	-0.01(-0.13%)
Oct 27, 2005	7.980	8.000	7.950	7.950	7,700	+0.05(+0.63%)
Oct 26, 2005	7.780	7.950	7.770	7.900	443,800	+0.14(+1.80%)
Oct 25, 2005	7.900	7.900	7.750	7.760	9,200	-0.15(-1.90%)
Oct 24, 2005	7.900	8.000	7.900	7.910	11,900	+0.06(+0.76%)
Oct 21, 2005	7.710	7.900	7.710	7.850	15,600	+0.17(+2.21%)
Oct 20, 2005	7.680	7.680	7.650	7.680	3,500	-0.07(-0.90%)
Oct 19, 2005	7.740	7.850	7.650	7.750	8,700	-0.05(-0.64%)
Oct 18, 2005	7.780	7.800	7.750	7.800	13,400	+0.04(+0.52%)
Oct 17, 2005	7.770	7.850	7.720	7.760	9,800	-0.01(-0.13%)
Oct 14, 2005	7.760	7.790	7.720	7.770	3,500	+0.01(+0.13%)
Oct 13, 2005	7.740	7.860	7.500	7.760	136,300	-0.08(-1.02%)
Oct 12, 2005	7.900	7.900	7.710	7.840	25,800	-0.13(-1.63%)
Oct 11, 2005	8.080	8.080	7.900	7.970	75,700	-0.11(-1.36%)
Oct 10, 2005	8.050	8.150	8.020	8.080	64,900	-0.07(-0.86%)
Oct 07, 2005	8.010	8.220	8.000	8.150	16,100	+0.05(+0.62%)
Oct 06, 2005	8.160	8.260	8.000	8.100	78,900	-0.06(-0.74%)
Oct 05, 2005	8.150	8.220	8.080	8.160	24,500	+0.01(+0.12%)
Oct 04, 2005	8.070	8.200	8.050	8.150	24,000	+0.07(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.